InfuSystems Holdings, Inc. Common Stock (INFU)

8.6700
+0.00 (0.00%)
NYSE · Last Trade: Jan 12th, 5:12 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For InfuSystems Holdings, Inc. Common Stock (INFU)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/20268.948.998.588.6795,4298.67
1/08/20268.808.978.808.9779,3308.97
1/07/20268.698.978.668.91111,0178.91
1/06/20268.748.818.578.77105,0528.77
1/05/20268.468.868.428.82137,7028.82
1/02/20269.019.018.368.39285,1538.39
12/31/20258.968.978.818.97127,4538.97
12/30/20258.969.038.718.9183,1078.91
12/29/20258.828.968.768.96114,4728.96
12/26/20259.119.148.758.96131,6388.96
12/24/20259.029.138.909.1145,5939.11
12/23/20259.189.198.969.0455,5199.04
12/22/20259.169.409.009.1691,3709.16
12/19/20259.469.538.899.20232,9199.20
12/18/20259.469.669.439.5278,3819.52
12/17/20259.259.549.259.32123,8029.32
12/16/20259.159.319.129.29103,5529.29
12/15/20259.319.318.989.24123,8889.24
12/12/20259.199.279.049.2480,5409.24
12/11/20259.189.389.169.2184,2009.21
12/10/20259.139.289.069.11116,2589.11
12/09/20258.709.228.709.13142,8849.13
12/08/20258.789.038.678.75156,6428.75
12/05/20258.939.168.878.89106,1548.89
12/04/20259.249.248.938.9695,1888.96
12/03/20258.959.348.779.34124,4169.34
12/02/20259.229.298.968.97118,5698.97
12/01/20259.219.349.009.27108,8789.27
11/28/20259.239.369.089.2862,3039.28
11/26/20259.589.659.239.25102,0539.25
11/25/20259.489.729.209.6379,7779.63
11/24/20259.469.659.199.51173,4179.51
11/21/20259.199.579.129.46117,5859.46
11/20/20259.579.729.169.22199,8509.22
11/19/20259.289.409.159.28175,0479.28
11/18/20259.259.419.179.31107,7469.31
11/17/20259.559.669.249.32130,7289.32
11/14/202510.0010.109.479.51187,7889.51
11/13/202510.3510.4110.0410.16143,09210.16
11/12/202510.5010.6910.2310.43141,47110.43
11/11/202510.1010.5710.1010.45232,16910.45
11/10/20259.9210.209.7010.09226,01410.09
11/07/202510.2710.359.789.92205,1209.92
11/06/20259.8410.329.8410.29229,66610.29
11/05/20259.5510.699.4910.00360,96710.00
11/04/20259.259.708.579.46437,9889.46
11/03/202510.3510.579.9010.40174,02810.40
10/31/202510.0510.3810.0010.36108,78210.36
10/30/202510.4310.619.9610.00164,77410.00
10/29/202510.4610.8710.3410.52207,76710.52
10/28/20259.9910.509.9210.45236,41110.45
10/27/202510.3210.459.8710.01159,95610.01
10/24/202510.1110.299.9810.13129,79810.13
10/23/20259.9110.189.6710.06144,49310.06
10/22/20259.8010.069.669.79214,7529.79
10/21/20259.639.739.499.68117,1539.68
10/20/20259.159.689.159.60156,5499.60
10/17/20259.199.358.989.00141,3699.00
10/16/20259.599.619.189.29111,7019.29
10/15/20259.209.569.159.51153,4239.51
10/14/20259.109.258.959.14109,5409.14
10/13/20259.279.408.969.22169,8569.22